BDH Industries Limited (BOM:524828)
India · Delayed Price · Currency is INR 490.00
-5.00 (-1.01%)
At close: Sep 25, 2026
BDH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 495.00 | 495.00 | 482.00 | 490.00 | 490.00 | -1.01% | 125 |
| Sep 24, 2026 | 491.45 | 500.00 | 491.45 | 495.00 | 495.00 | -1.80% | 172 |
| Sep 23, 2026 | 512.00 | 512.00 | 496.00 | 504.05 | 504.05 | 0.81% | 331 |
| Sep 22, 2026 | 503.00 | 503.00 | 500.00 | 500.00 | 500.00 | 2.05% | 43 |
| Sep 21, 2026 | 500.00 | 502.95 | 487.90 | 489.95 | 489.95 | -2.58% | 1,264 |
| Sep 18, 2026 | 505.00 | 518.80 | 488.60 | 502.95 | 502.95 | -1.04% | 3,085 |
| Sep 17, 2026 | 497.50 | 520.00 | 497.50 | 508.25 | 508.25 | 1.65% | 1,320 |
| Sep 16, 2026 | 505.00 | 512.00 | 500.00 | 500.00 | 500.00 | -1.01% | 432 |
| Sep 15, 2026 | 511.05 | 516.00 | 503.30 | 505.10 | 505.10 | -1.11% | 344 |
| Sep 11, 2026 | 508.15 | 515.00 | 505.55 | 510.75 | 510.75 | -0.90% | 528 |
| Sep 10, 2026 | 515.00 | 525.50 | 508.70 | 515.40 | 515.40 | -1.23% | 533 |
| Sep 9, 2026 | 525.00 | 528.65 | 508.60 | 521.80 | 521.80 | -0.61% | 325 |
| Sep 8, 2026 | 520.00 | 534.00 | 516.00 | 525.00 | 525.00 | 0.84% | 633 |
| Sep 7, 2026 | 522.00 | 539.65 | 496.05 | 520.65 | 520.65 | 0.69% | 1,693 |
| Sep 4, 2026 | 511.10 | 523.90 | 510.00 | 517.10 | 517.10 | 1.09% | 111 |
| Sep 3, 2026 | 525.55 | 528.75 | 476.00 | 511.50 | 511.50 | -2.70% | 536 |
| Sep 2, 2026 | 538.00 | 545.00 | 525.20 | 525.70 | 525.70 | -0.80% | 271 |
| Sep 1, 2026 | 508.00 | 584.00 | 508.00 | 529.95 | 529.95 | 5.02% | 510 |
| Aug 31, 2026 | 512.00 | 520.00 | 500.00 | 504.60 | 504.60 | -1.70% | 1,229 |
| Aug 28, 2026 | 536.90 | 536.90 | 504.00 | 513.35 | 513.35 | -2.82% | 533 |
| Aug 27, 2026 | 514.10 | 531.00 | 510.65 | 528.25 | 528.25 | -0.31% | 12,526 |
| Aug 26, 2026 | 538.00 | 539.00 | 521.50 | 529.90 | 529.90 | 0.26% | 388 |
| Aug 25, 2026 | 522.00 | 540.00 | 517.25 | 528.55 | 528.55 | 2.94% | 1,525 |
| Aug 24, 2026 | 524.10 | 540.00 | 500.50 | 513.45 | 513.45 | -4.92% | 6,681 |
| Aug 21, 2026 | 543.65 | 543.65 | 522.80 | 540.00 | 540.00 | 0.49% | 468 |
| Aug 20, 2026 | 521.10 | 542.00 | 520.00 | 537.35 | 537.35 | 3.31% | 831 |
| Aug 19, 2026 | 540.00 | 542.00 | 510.00 | 520.15 | 520.15 | -4.33% | 964 |
| Aug 18, 2026 | 564.95 | 564.95 | 525.00 | 543.70 | 543.70 | -0.22% | 3,078 |
| Aug 17, 2026 | 548.20 | 560.00 | 510.00 | 544.90 | 544.90 | -0.11% | 2,085 |
| Aug 14, 2026 | 539.50 | 548.20 | 530.10 | 545.50 | 545.50 | 0.76% | 798 |
| Aug 13, 2026 | 535.00 | 551.95 | 525.95 | 541.40 | 541.40 | -2.02% | 704 |
| Aug 12, 2026 | 566.90 | 566.90 | 540.00 | 552.55 | 552.55 | -0.58% | 345 |
| Aug 11, 2026 | 555.00 | 559.90 | 541.10 | 555.80 | 555.80 | -1.12% | 797 |
| Aug 10, 2026 | 575.00 | 575.00 | 560.00 | 562.10 | 562.10 | -1.10% | 454 |
| Aug 7, 2026 | 550.10 | 577.40 | 550.10 | 568.35 | 568.35 | 0.99% | 201 |
| Aug 6, 2026 | 568.50 | 577.50 | 558.00 | 567.80 | 562.80 | 0.58% | 937 |
| Aug 5, 2026 | 547.50 | 568.50 | 540.00 | 564.55 | 559.58 | 3.24% | 1,172 |
| Aug 4, 2026 | 560.15 | 564.95 | 538.40 | 546.85 | 542.03 | -2.32% | 1,661 |
| Aug 3, 2026 | 560.00 | 579.95 | 550.00 | 559.85 | 554.92 | -0.60% | 2,527 |
| Jul 31, 2026 | 560.00 | 580.00 | 554.00 | 563.25 | 558.29 | 0.33% | 3,113 |
| Jul 30, 2026 | 565.30 | 573.95 | 555.50 | 561.40 | 556.46 | -0.47% | 673 |
| Jul 29, 2026 | 570.05 | 587.80 | 560.05 | 564.05 | 559.08 | -2.98% | 4,619 |
| Jul 28, 2026 | 596.45 | 596.45 | 572.00 | 581.35 | 576.23 | 0.46% | 1,731 |
| Jul 27, 2026 | 600.00 | 610.00 | 562.30 | 578.70 | 573.60 | -1.88% | 10,194 |
| Jul 24, 2026 | 580.35 | 598.00 | 551.20 | 589.80 | 584.61 | 1.63% | 10,198 |
| Jul 23, 2026 | 584.95 | 585.00 | 565.10 | 580.35 | 575.24 | 3.01% | 3,807 |
| Jul 22, 2026 | 545.00 | 574.50 | 542.00 | 563.40 | 558.44 | 1.51% | 10,928 |
| Jul 21, 2026 | 575.55 | 575.55 | 550.50 | 555.00 | 550.11 | -2.88% | 9,950 |
| Jul 20, 2026 | 569.95 | 579.00 | 542.30 | 571.45 | 566.42 | 1.07% | 4,797 |
| Jul 17, 2026 | 569.95 | 570.00 | 559.75 | 565.40 | 560.42 | -1.79% | 932 |